Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

8.600 -0.040 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.720 10.07 9.400 9.410 4,384,254 -0.43(-4.37%)
Jan 30, 2024 10.54 10.65 9.820 9.840 4,581,821 -0.92(-8.55%)
Jan 29, 2024 9.800 10.78 9.520 10.76 3,497,936 +0.98(+10.02%)
Jan 26, 2024 10.23 10.68 9.700 9.780 6,059,755 -0.45(-4.40%)
Jan 25, 2024 10.47 10.64 10.16 10.23 3,108,622 -0.13(-1.25%)
Jan 24, 2024 10.84 10.99 10.32 10.36 4,237,213 -0.28(-2.63%)
Jan 23, 2024 10.71 10.85 10.32 10.64 4,218,628 +0.16(+1.53%)
Jan 22, 2024 9.790 10.63 9.690 10.48 5,221,521 +0.85(+8.83%)
Jan 19, 2024 9.990 9.990 9.260 9.630 5,605,803 -0.26(-2.63%)
Jan 18, 2024 10.40 10.90 9.670 9.890 7,132,781 -0.37(-3.61%)
Jan 17, 2024 10.40 10.55 10.05 10.26 5,683,942 -0.50(-4.65%)
Jan 16, 2024 10.93 10.95 10.00 10.76 6,727,789 -0.40(-3.58%)
Jan 12, 2024 11.44 11.99 11.01 11.16 5,667,472 -0.07(-0.62%)
Jan 11, 2024 12.22 12.23 10.51 11.23 14,086,646 -1.26(-10.09%)
Jan 10, 2024 13.52 13.64 12.38 12.49 9,778,512 -0.91(-6.79%)
Jan 09, 2024 12.46 14.18 12.45 13.40 12,138,206 +0.79(+6.26%)
Jan 08, 2024 12.07 12.72 11.61 12.61 8,960,982 +0.68(+5.70%)
Jan 05, 2024 10.93 11.99 10.59 11.93 10,822,086 +0.82(+7.38%)
Jan 04, 2024 9.680 11.51 9.600 11.11 7,863,582 +1.42(+14.65%)
Jan 03, 2024 9.570 9.770 9.255 9.690 5,299,882 -0.18(-1.82%)
Jan 02, 2024 9.680 10.06 9.491 9.870 4,144,389 +0.01(+0.10%)
Dec 29, 2023 10.56 10.70 9.610 9.860 4,605,991 -0.75(-7.07%)
Dec 28, 2023 10.64 10.86 10.32 10.61 3,907,565 -0.09(-0.84%)
Dec 27, 2023 11.03 11.17 10.43 10.70 3,861,510 -0.09(-0.83%)
Dec 26, 2023 10.58 10.94 10.36 10.79 4,183,165 +0.47(+4.55%)
Dec 22, 2023 9.980 10.53 9.850 10.32 5,734,803 +0.48(+4.88%)
Dec 21, 2023 9.810 10.10 9.600 9.840 4,219,604 +0.38(+4.02%)
Dec 20, 2023 9.980 10.62 9.410 9.460 6,517,057 -0.58(-5.78%)
Dec 19, 2023 9.676 10.09 9.400 10.04 4,937,122 +0.59(+6.24%)
Dec 18, 2023 9.570 9.740 9.280 9.450 3,278,589 -0.25(-2.58%)
Dec 15, 2023 9.600 9.905 9.400 9.700 6,324,673 +0.17(+1.78%)
Dec 14, 2023 8.600 9.610 8.600 9.530 9,230,001 +1.20(+14.41%)
Dec 13, 2023 7.420 8.350 7.310 8.330 5,534,423 +0.89(+11.96%)
Dec 12, 2023 7.560 7.590 7.250 7.440 3,079,530 -0.12(-1.59%)
Dec 11, 2023 7.570 7.620 7.300 7.560 3,962,854 -0.04(-0.53%)
Dec 08, 2023 7.500 7.680 7.270 7.600 5,745,201 +0.06(+0.80%)
Dec 07, 2023 7.420 7.650 7.170 7.540 3,800,598 +0.12(+1.62%)
Dec 06, 2023 7.230 8.060 7.180 7.420 5,903,974 +0.32(+4.51%)
Dec 05, 2023 7.350 7.400 7.000 7.100 4,912,494 -0.31(-4.18%)
Dec 04, 2023 7.380 7.640 7.105 7.410 4,170,564 +0.02(+0.27%)
Dec 01, 2023 6.760 7.400 6.500 7.390 5,619,225 +0.54(+7.88%)
Nov 30, 2023 7.180 7.390 6.815 6.850 4,715,882 -0.20(-2.84%)
Nov 29, 2023 7.390 7.800 7.030 7.050 6,655,235 +0.03(+0.43%)
Nov 28, 2023 6.500 7.055 6.310 7.020 4,171,241 +0.49(+7.50%)
Nov 27, 2023 6.800 6.809 6.500 6.530 6,339,247 -0.33(-4.81%)
Nov 24, 2023 6.790 7.050 6.710 6.860 1,980,361 +0.08(+1.18%)
Nov 22, 2023 6.690 6.820 6.500 6.780 3,341,069 +0.24(+3.67%)
Nov 21, 2023 6.730 6.765 6.330 6.540 4,023,300 -0.32(-4.66%)
Nov 20, 2023 7.070 7.230 6.821 6.860 4,580,752 -0.19(-2.70%)
Nov 17, 2023 6.750 7.109 6.560 7.050 4,758,679 +0.38(+5.70%)
Nov 16, 2023 7.180 7.220 6.550 6.670 5,884,164 -0.51(-7.10%)
Nov 15, 2023 6.500 7.770 6.500 7.180 11,048,494 +0.72(+11.15%)
Nov 14, 2023 6.290 6.490 6.125 6.460 9,752,410 +0.63(+10.81%)
Nov 13, 2023 5.360 5.845 5.215 5.830 3,200,719 +0.37(+6.78%)
Nov 10, 2023 5.290 5.470 5.035 5.460 3,457,416 +0.23(+4.40%)
Nov 09, 2023 5.870 5.870 5.210 5.230 3,950,697 -0.40(-7.10%)
Nov 08, 2023 6.150 6.150 5.580 5.630 3,862,506 -0.48(-7.86%)
Nov 07, 2023 5.650 6.240 5.505 6.110 5,484,562 +0.58(+10.49%)
Nov 06, 2023 6.000 6.085 5.490 5.530 3,443,026 -0.38(-6.43%)
Nov 03, 2023 5.400 6.160 5.380 5.910 6,320,883 +0.68(+13.00%)
Nov 02, 2023 5.200 5.430 5.150 5.230 3,994,776 +0.14(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.